Egyptian Chemical Industries (Kima) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 8.220 | 8.400 | 8.160 | 8.260 | 6.529 | 2,534,894 |
| 2023-08-02 | 8.490 | 8.560 | 8.130 | 8.220 | 6.497 | 3,010,556 |
| 2023-08-01 | 8.710 | 8.810 | 8.460 | 8.490 | 6.711 | 3,307,195 |
| 2023-07-31 | 8.780 | 8.880 | 8.680 | 8.710 | 6.885 | 2,638,165 |
| 2023-07-30 | 8.680 | 8.840 | 8.650 | 8.780 | 6.940 | 1,623,553 |
| 2023-07-27 | 8.740 | 8.760 | 8.630 | 8.680 | 6.861 | 1,113,699 |
| 2023-07-26 | 8.760 | 8.840 | 8.680 | 8.740 | 6.908 | 1,059,832 |
| 2023-07-25 | 8.890 | 9.000 | 8.750 | 8.760 | 6.924 | 3,062,231 |
| 2023-07-24 | 8.890 | 8.990 | 8.800 | 8.890 | 7.027 | 1,088,313 |
| 2023-07-19 | 9.100 | 9.120 | 8.870 | 8.890 | 7.027 | 3,247,303 |
| 2023-07-18 | 8.720 | 9.100 | 8.720 | 9.100 | 7.193 | 5,241,796 |
| 2023-07-17 | 8.830 | 8.880 | 8.710 | 8.720 | 6.893 | 1,668,111 |
| 2023-07-16 | 8.830 | 9.050 | 8.810 | 8.830 | 6.980 | 4,842,468 |
| 2023-07-13 | 8.620 | 8.840 | 8.600 | 8.830 | 6.980 | 2,939,494 |
| 2023-07-12 | 8.710 | 8.800 | 8.600 | 8.620 | 6.814 | 2,212,320 |
| 2023-07-11 | 8.610 | 8.910 | 8.530 | 8.710 | 6.885 | 4,163,660 |
| 2023-07-10 | 8.350 | 8.650 | 8.130 | 8.610 | 6.806 | 2,621,249 |
| 2023-07-09 | 8.830 | 8.890 | 8.320 | 8.350 | 6.600 | 3,155,018 |
| 2023-07-06 | 9.060 | 9.200 | 8.750 | 8.830 | 6.980 | 3,856,309 |
| 2023-07-05 | 9.150 | 9.300 | 9.050 | 9.060 | 7.161 | 4,598,009 |
| 2023-07-04 | 9.030 | 9.260 | 9.030 | 9.150 | 7.232 | 6,553,159 |
| 2023-06-26 | 8.750 | 9.100 | 8.750 | 9.030 | 7.138 | 12,924,036 |
| 2023-06-25 | 8.480 | 8.840 | 8.480 | 8.750 | 6.916 | 8,171,916 |
| 2023-06-22 | 8.410 | 8.480 | 8.330 | 8.480 | 6.703 | 1,657,746 |
| 2023-06-21 | 8.570 | 8.630 | 8.350 | 8.410 | 6.648 | 2,386,578 |
| 2023-06-20 | 8.610 | 8.800 | 8.570 | 8.570 | 6.774 | 2,574,060 |
| 2023-06-19 | 8.850 | 8.950 | 8.560 | 8.610 | 6.806 | 2,976,105 |
| 2023-06-18 | 8.520 | 8.880 | 8.430 | 8.850 | 6.995 | 4,202,581 |
| 2023-06-15 | 8.640 | 8.740 | 8.480 | 8.520 | 6.734 | 2,618,132 |
| 2023-06-14 | 8.760 | 8.880 | 8.620 | 8.640 | 6.829 | 3,268,996 |
| 2023-06-13 | 8.730 | 9.030 | 8.730 | 8.760 | 6.924 | 9,782,164 |
| 2023-06-12 | 8.660 | 8.830 | 8.570 | 8.730 | 6.900 | 3,834,732 |
| 2023-06-11 | 8.460 | 9.120 | 8.460 | 8.660 | 6.845 | 11,864,402 |
| 2023-06-08 | 8.340 | 8.660 | 8.340 | 8.460 | 6.687 | 7,079,648 |
| 2023-06-07 | 8.680 | 8.820 | 8.250 | 8.340 | 6.592 | 11,940,938 |
| 2023-06-06 | 7.750 | 8.700 | 7.750 | 8.680 | 6.861 | 22,804,519 |
| 2023-06-05 | 7.750 | 7.940 | 7.730 | 7.750 | 6.126 | 2,476,091 |
| 2023-06-04 | 7.770 | 7.860 | 7.740 | 7.750 | 6.126 | 2,207,624 |
| 2023-06-01 | 7.770 | 7.870 | 7.710 | 7.770 | 6.142 | 2,177,579 |
| 2023-05-31 | 7.870 | 8.000 | 7.770 | 7.770 | 6.142 | 3,850,372 |
| 2023-05-30 | 7.730 | 8.040 | 7.710 | 7.870 | 6.221 | 7,379,035 |
| 2023-05-29 | 7.670 | 7.760 | 7.650 | 7.730 | 6.110 | 2,600,347 |
| 2023-05-28 | 7.680 | 7.750 | 7.660 | 7.670 | 6.063 | 2,190,148 |
| 2023-05-25 | 7.790 | 7.840 | 7.660 | 7.680 | 6.071 | 3,276,695 |
| 2023-05-24 | 7.700 | 7.800 | 7.670 | 7.790 | 6.157 | 3,967,180 |
| 2023-05-23 | 7.680 | 7.700 | 7.520 | 7.700 | 6.086 | 3,987,328 |
| 2023-05-22 | 7.800 | 7.880 | 7.670 | 7.680 | 6.071 | 3,875,211 |
| 2023-05-21 | 7.900 | 7.980 | 7.790 | 7.800 | 6.165 | 5,724,613 |
| 2023-05-18 | 7.800 | 7.900 | 7.660 | 7.900 | 6.244 | 5,121,310 |
| 2023-05-17 | 7.920 | 8.120 | 7.740 | 7.800 | 6.165 | 9,358,777 |
| 2023-05-16 | 7.770 | 7.930 | 6.250 | 7.920 | 6.260 | 4,073,493 |
| 2023-05-15 | 7.950 | 8.100 | 7.750 | 7.770 | 6.142 | 6,504,385 |
| 2023-05-14 | 7.760 | 7.960 | 7.630 | 7.950 | 6.284 | 5,132,873 |
| 2023-05-11 | 7.890 | 7.970 | 7.730 | 7.760 | 6.134 | 4,037,096 |
| 2023-05-10 | 7.720 | 7.950 | 7.570 | 7.890 | 6.237 | 8,251,376 |
| 2023-05-09 | 7.920 | 8.150 | 7.710 | 7.720 | 6.102 | 11,805,365 |
| 2023-05-08 | 7.560 | 7.920 | 7.560 | 7.920 | 6.260 | 8,034,774 |
| 2023-05-07 | 7.560 | 7.650 | 7.430 | 7.560 | 5.976 | 4,963,885 |
| 2023-05-03 | 7.730 | 7.870 | 7.460 | 7.560 | 5.976 | 8,059,953 |
| 2023-05-02 | 7.870 | 7.960 | 7.640 | 7.730 | 6.110 | 7,346,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.